Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.140 | 4.150 | 4.000 | 4.000 | 14,600 | -0.15(-3.61%) |
Jul 30, 2002 | 3.900 | 4.150 | 3.900 | 4.150 | 26,700 | +0.00(+0.00%) |
Jul 29, 2002 | 4.080 | 4.160 | 3.910 | 4.150 | 26,000 | +0.06(+1.47%) |
Jul 26, 2002 | 4.100 | 4.150 | 3.900 | 4.090 | 20,800 | -0.02(-0.49%) |
Jul 25, 2002 | 4.150 | 4.150 | 4.060 | 4.110 | 37,112 | -0.04(-0.96%) |
Jul 24, 2002 | 3.900 | 4.150 | 3.900 | 4.150 | 29,500 | +0.16(+4.01%) |
Jul 23, 2002 | 4.150 | 4.150 | 3.950 | 3.990 | 15,578 | -0.16(-3.86%) |
Jul 22, 2002 | 3.910 | 4.220 | 3.910 | 4.150 | 19,700 | +0.07(+1.72%) |
Jul 19, 2002 | 4.200 | 4.220 | 4.000 | 4.080 | 52,500 | -0.17(-4.00%) |
Jul 17, 2002 | 4.251 | 4.300 | 4.200 | 4.250 | 64,400 | +0.09(+2.16%) |
Jul 12, 2002 | 4.250 | 4.439 | 4.150 | 4.160 | 12,200 | +0.01(+0.22%) |
Jul 11, 2002 | 4.110 | 4.250 | 4.080 | 4.151 | 21,400 | -0.09(-2.10%) |
Jul 10, 2002 | 4.390 | 4.460 | 4.150 | 4.240 | 34,700 | -0.01(-0.24%) |
Jul 09, 2002 | 4.430 | 4.430 | 4.250 | 4.250 | 59,300 | -0.18(-4.06%) |
Jul 08, 2002 | 4.440 | 4.440 | 4.430 | 4.430 | 63,700 | -0.01(-0.23%) |
Jul 05, 2002 | 4.530 | 4.580 | 4.410 | 4.440 | 27,300 | -0.08(-1.77%) |
Jul 04, 2002 | 4.410 | 4.700 | 4.250 | 4.520 | 63,700 | +0.00(+0.00%) |
Jul 03, 2002 | 4.410 | 4.700 | 4.250 | 4.520 | 63,700 | -0.05(-1.09%) |
Jul 02, 2002 | 5.010 | 5.150 | 4.410 | 4.570 | 70,400 | -0.52(-10.22%) |
Jul 01, 2002 | 5.040 | 5.100 | 4.300 | 5.090 | 193,300 | -0.12(-2.30%) |
Jun 28, 2002 | 3.950 | 5.560 | 3.950 | 5.210 | 752,300 | +1.16(+28.64%) |
Jun 27, 2002 | 3.990 | 4.390 | 3.959 | 4.050 | 84,900 | -0.15(-3.57%) |
Jun 26, 2002 | 4.151 | 4.200 | 3.900 | 4.200 | 120,200 | -0.03(-0.77%) |
Jun 25, 2002 | 4.320 | 4.640 | 4.180 | 4.232 | 60,700 | +0.61(+16.92%) |
Jun 21, 2002 | 3.730 | 3.920 | 3.560 | 3.620 | 66,700 | -0.18(-4.74%) |
Jun 20, 2002 | 3.860 | 3.940 | 3.720 | 3.800 | 118,600 | -0.05(-1.30%) |
Jun 19, 2002 | 3.950 | 4.000 | 3.760 | 3.850 | 50,400 | -0.11(-2.78%) |
Jun 18, 2002 | 3.850 | 3.960 | 3.750 | 3.960 | 36,900 | +0.08(+2.06%) |
Jun 17, 2002 | 3.700 | 3.990 | 3.690 | 3.880 | 29,300 | +0.27(+7.48%) |
Jun 14, 2002 | 4.001 | 4.080 | 3.610 | 3.610 | 46,300 | -0.30(-7.67%) |
Jun 12, 2002 | 3.990 | 4.049 | 3.790 | 3.910 | 88,500 | -0.19(-4.63%) |
Jun 11, 2002 | 4.110 | 4.169 | 3.920 | 4.100 | 58,500 | +0.00(+0.00%) |
Jun 10, 2002 | 4.000 | 4.329 | 3.920 | 4.100 | 31,200 | -0.02(-0.47%) |
Jun 07, 2002 | 4.150 | 4.150 | 4.000 | 4.120 | 15,800 | +0.07(+1.72%) |
Jun 06, 2002 | 3.780 | 4.250 | 3.780 | 4.050 | 45,700 | +0.24(+6.30%) |
Jun 05, 2002 | 4.055 | 4.100 | 3.780 | 3.810 | 32,200 | -0.65(-14.57%) |
May 31, 2002 | 4.650 | 4.670 | 4.450 | 4.460 | 75,000 | -0.53(-10.62%) |
May 28, 2002 | 4.910 | 5.050 | 4.910 | 4.990 | 86,800 | +0.05(+1.01%) |
May 27, 2002 | 4.965 | 4.990 | 4.810 | 4.940 | 16,600 | +0.00(+0.00%) |
May 24, 2002 | 4.965 | 4.990 | 4.810 | 4.940 | 16,600 | -0.01(-0.20%) |
May 23, 2002 | 4.960 | 5.020 | 4.750 | 4.950 | 25,600 | -0.04(-0.80%) |
May 22, 2002 | 5.050 | 5.050 | 4.950 | 4.990 | 22,300 | -0.00(-0.05%) |
May 21, 2002 | 5.050 | 5.050 | 4.960 | 4.993 | 11,700 | -0.01(-0.15%) |
May 20, 2002 | 5.000 | 5.100 | 4.760 | 5.000 | 13,200 | -0.05(-0.99%) |
May 17, 2002 | 4.920 | 5.050 | 4.920 | 5.050 | 27,200 | +0.10(+2.02%) |
May 16, 2002 | 4.865 | 5.050 | 4.550 | 4.950 | 55,100 | -0.02(-0.40%) |
May 15, 2002 | 5.240 | 5.250 | 4.850 | 4.970 | 38,300 | -0.33(-6.23%) |
May 14, 2002 | 5.550 | 5.550 | 5.300 | 5.300 | 156,200 | -0.18(-3.28%) |
May 13, 2002 | 5.310 | 5.520 | 5.310 | 5.480 | 43,300 | +0.00(+0.00%) |
May 10, 2002 | 5.410 | 5.500 | 4.800 | 5.480 | 84,700 | +0.08(+1.48%) |
May 09, 2002 | 5.540 | 5.590 | 5.390 | 5.400 | 343,600 | -0.09(-1.64%) |
May 08, 2002 | 5.490 | 5.600 | 5.410 | 5.490 | 504,500 | +0.08(+1.48%) |
May 07, 2002 | 5.745 | 5.745 | 5.370 | 5.410 | 211,800 | -0.20(-3.57%) |
May 06, 2002 | 5.550 | 5.690 | 5.500 | 5.610 | 49,600 | +0.01(+0.18%) |
May 03, 2002 | 5.650 | 5.700 | 5.590 | 5.600 | 66,700 | +0.00(+0.00%) |
May 02, 2002 | 5.550 | 5.800 | 5.500 | 5.600 | 81,500 | +0.05(+0.90%) |